KissMeData/093640/min/candle-20250314.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250314	200800	1589086893	4000	4000	4000	4000	1230
3	20250314	200700	1589086893	4000	4000	4000	4000	0
4	20250314	200600	1589086893	4000	4000	4000	4000	0
5	20250314	200500	1589086893	4000	4000	4000	4000	0
6	20250314	200400	1589086893	4000	4000	4000	4000	0
7	20250314	200300	1589086893	4000	4000	4000	4000	0
8	20250314	200200	1589086893	4000	4000	4000	4000	0
9	20250314	200100	1589086893	4000	4000	4000	4000	0
10	20250314	200000	1589086893	4000	4000	4000	4000	0
11	20250314	195900	1589086893	4000	4000	4000	4000	0
12	20250314	195800	1589086893	4000	4000	4000	4000	0
13	20250314	195700	1589086893	4000	4000	4000	4000	0
14	20250314	195600	1589086893	4000	4000	4000	4000	0
15	20250314	195500	1589086893	4000	4000	4000	4000	0
16	20250314	195400	1589086893	4000	4000	4000	4000	0
17	20250314	195300	1589086893	4000	4000	4000	4000	0
18	20250314	195200	1589086893	4000	4000	4000	4000	0
19	20250314	195100	1589086893	4000	4000	4000	4000	0
20	20250314	195000	1589086893	4000	4000	4000	4000	0
21	20250314	194900	1589086893	4000	4000	4000	4000	0
22	20250314	194800	1589086893	4000	4000	4000	4000	0
23	20250314	194700	1589086893	4000	4000	4000	4000	0
24	20250314	194600	1589086893	4000	4000	4000	4000	0
25	20250314	194500	1589086893	4000	4000	4000	4000	0
26	20250314	194400	1589086893	4000	4000	4000	4000	0
27	20250314	194300	1589086893	4000	4000	4000	4000	0
28	20250314	194200	1589086893	4000	4000	4000	4000	0
29	20250314	194100	1589086893	4000	4000	4000	4000	0
30	20250314	194000	1589086893	4000	4000	4000	4000	0
31	20250314	193900	1589086893	4000	4000	4000	4000	0
32	20250314	193800	1589086893	4000	4000	4000	4000	1230
33	20250314	193700	1589086893	4000	4000	4000	4000	0
34	20250314	193600	1589086893	4000	4000	4000	4000	0
35	20250314	193500	1589086893	4000	4000	4000	4000	0
36	20250314	193400	1589086893	4000	4000	4000	4000	0
37	20250314	193300	1589086893	4000	4000	4000	4000	0
38	20250314	193200	1589086893	4000	4000	4000	4000	0
39	20250314	193100	1589086893	4000	4000	4000	4000	0
40	20250314	193000	1589086893	4000	4000	4000	4000	0
41	20250314	192900	1589086893	4000	4000	4000	4000	0
42	20250314	192800	1589086893	4000	4000	4000	4000	0
43	20250314	192700	1589086893	4000	4000	4000	4000	0
44	20250314	192600	1589086893	4000	4000	4000	4000	0
45	20250314	192500	1589086893	4000	4000	4000	4000	0
46	20250314	192400	1589086893	4000	4000	4000	4000	0
47	20250314	192300	1589086893	4000	4000	4000	4000	0
48	20250314	192200	1589086893	4000	4000	4000	4000	0
49	20250314	192100	1589086893	4000	4000	4000	4000	0
50	20250314	192000	1589086893	4000	4000	4000	4000	0
51	20250314	191900	1589086893	4000	4000	4000	4000	0
52	20250314	191800	1589086893	4000	4000	4000	4000	0
53	20250314	191700	1589086893	4000	4000	4000	4000	0
54	20250314	191600	1589086893	4000	4000	4000	4000	0
55	20250314	191500	1589086893	4000	4000	4000	4000	0
56	20250314	191400	1589086893	4000	4000	4000	4000	0
57	20250314	191300	1589086893	4000	4000	4000	4000	0
58	20250314	191200	1589086893	4000	4000	4000	4000	0
59	20250314	191100	1589086893	4000	4000	4000	4000	0
60	20250314	191000	1589086893	4000	4000	4000	4000	0
61	20250314	190900	1589086893	4000	4000	4000	4000	0
62	20250314	190800	1589086893	4000	4000	4000	4000	1230
63	20250314	190700	1589086893	4000	4000	4000	4000	0
64	20250314	190600	1589086893	4000	4000	4000	4000	0
65	20250314	190500	1589086893	4000	4000	4000	4000	0
66	20250314	190400	1589086893	4000	4000	4000	4000	0
67	20250314	190300	1589086893	4000	4000	4000	4000	0
68	20250314	190200	1589086893	4000	4000	4000	4000	0
69	20250314	190100	1589086893	4000	4000	4000	4000	0
70	20250314	190000	1589086893	4000	4000	4000	4000	0
71	20250314	185900	1589086893	4000	4000	4000	4000	0
72	20250314	185800	1589086893	4000	4000	4000	4000	0
73	20250314	185700	1589086893	4000	4000	4000	4000	0
74	20250314	185600	1589086893	4000	4000	4000	4000	0
75	20250314	185500	1589086893	4000	4000	4000	4000	0
76	20250314	185400	1589086893	4000	4000	4000	4000	0
77	20250314	185300	1589086893	4000	4000	4000	4000	0
78	20250314	185200	1589086893	4000	4000	4000	4000	0
79	20250314	185100	1589086893	4000	4000	4000	4000	0
80	20250314	185000	1589086893	4000	4000	4000	4000	0
81	20250314	184900	1589086893	4000	4000	4000	4000	0
82	20250314	184800	1589086893	4000	4000	4000	4000	0
83	20250314	184700	1589086893	4000	4000	4000	4000	0
84	20250314	184600	1589086893	4000	4000	4000	4000	0
85	20250314	184500	1589086893	4000	4000	4000	4000	0
86	20250314	184400	1589086893	4000	4000	4000	4000	0
87	20250314	184300	1589086893	4000	4000	4000	4000	0
88	20250314	184200	1589086893	4000	4000	4000	4000	0
89	20250314	184100	1589086893	4000	4000	4000	4000	0
90	20250314	184000	1589086893	4000	4000	4000	4000	0
91	20250314	183900	1589086893	4000	4000	4000	4000	0
92	20250314	183800	1589086893	4000	4000	4000	4000	1230
93	20250314	183700	1589086893	4000	4000	4000	4000	0
94	20250314	183600	1589086893	4000	4000	4000	4000	0
95	20250314	183500	1589086893	4000	4000	4000	4000	0
96	20250314	183400	1589086893	4000	4000	4000	4000	0
97	20250314	183300	1589086893	4000	4000	4000	4000	0
98	20250314	183200	1589086893	4000	4000	4000	4000	0
99	20250314	183100	1589086893	4000	4000	4000	4000	0
100	20250314	183000	1589086893	4000	4000	4000	4000	0
101	20250314	182900	1589086893	4000	4000	4000	4000	0
102	20250314	182800	1589086893	4000	4000	4000	4000	0
103	20250314	182700	1589086893	4000	4000	4000	4000	0
104	20250314	182600	1589086893	4000	4000	4000	4000	0
105	20250314	182500	1589086893	4000	4000	4000	4000	0
106	20250314	182400	1589086893	4000	4000	4000	4000	0
107	20250314	182300	1589086893	4000	4000	4000	4000	0
108	20250314	182200	1589086893	4000	4000	4000	4000	0
109	20250314	182100	1589086893	4000	4000	4000	4000	0
110	20250314	182000	1589086893	4000	4000	4000	4000	0
111	20250314	181900	1589086893	4000	4000	4000	4000	0
112	20250314	181800	1589086893	4000	4000	4000	4000	0
113	20250314	181700	1589086893	4000	4000	4000	4000	0
114	20250314	181600	1589086893	4000	4000	4000	4000	0
115	20250314	181500	1589086893	4000	4000	4000	4000	0
116	20250314	181400	1589086893	4000	4000	4000	4000	0
117	20250314	181300	1589086893	4000	4000	4000	4000	0
118	20250314	181200	1589086893	4000	4000	4000	4000	0
119	20250314	181100	1589086893	4000	4000	4000	4000	0
120	20250314	181000	1589086893	4000	4000	4000	4000	0
121	20250314	180900	1589086893	4000	4000	4000	4000	0
122	20250314	180800	1589086893	4000	4000	4000	4000	1230
123	20250314	180700	1589086893	4000	4000	4000	4000	0
124	20250314	180600	1589086893	4000	4000	4000	4000	0
125	20250314	180500	1589086893	4000	4000	4000	4000	0
126	20250314	180400	1589086893	4000	4000	4000	4000	0
127	20250314	180300	1589086893	4000	4000	4000	4000	0
128	20250314	180200	1589086893	4000	4000	4000	4000	0
129	20250314	180100	1589086893	4000	4000	4000	4000	0
130	20250314	180000	1589086893	4000	4000	4000	4000	0
131	20250314	175900	1589086893	4000	4000	4000	4000	0
132	20250314	175800	1589086893	4000	4000	4000	4000	0
133	20250314	175700	1589086893	4000	4000	4000	4000	0
134	20250314	175600	1589086893	4000	4000	4000	4000	0
135	20250314	175500	1589086893	4000	4000	4000	4000	0
136	20250314	175400	1589086893	4000	4000	4000	4000	0
137	20250314	175300	1589086893	4000	4000	4000	4000	0
138	20250314	175200	1589086893	4000	4000	4000	4000	0
139	20250314	175100	1589086893	4000	4000	4000	4000	0
140	20250314	175000	1589086893	4000	4000	4000	4000	0
141	20250314	174900	1589086893	4000	4000	4000	4000	0
142	20250314	174800	1589086893	4000	4000	4000	4000	0
143	20250314	174700	1589086893	4000	4000	4000	4000	0
144	20250314	174600	1589086893	4000	4000	4000	4000	0
145	20250314	174500	1589086893	4000	4000	4000	4000	0
146	20250314	174400	1589086893	4000	4000	4000	4000	0
147	20250314	174300	1589086893	4000	4000	4000	4000	0
148	20250314	174200	1589086893	4000	4000	4000	4000	0
149	20250314	174100	1589086893	4000	4000	4000	4000	0
150	20250314	174000	1589086893	4000	4000	4000	4000	0
151	20250314	173900	1589086893	4000	4000	4000	4000	0
152	20250314	173800	1589086893	4000	4000	4000	4000	1230
153	20250314	173700	1589086893	4000	4000	4000	4000	0
154	20250314	173600	1589086893	4000	4000	4000	4000	0
155	20250314	173500	1589086893	4000	4000	4000	4000	0
156	20250314	173400	1589086893	4000	4000	4000	4000	0
157	20250314	173300	1589086893	4000	4000	4000	4000	0
158	20250314	173200	1589086893	4000	4000	4000	4000	0
159	20250314	173100	1589086893	4000	4000	4000	4000	0
160	20250314	173000	1589086893	4000	4000	4000	4000	0
161	20250314	172900	1589086893	4000	4000	4000	4000	0
162	20250314	172800	1589086893	4000	4000	4000	4000	0
163	20250314	172700	1589086893	4000	4000	4000	4000	0
164	20250314	172600	1589086893	4000	4000	4000	4000	0
165	20250314	172500	1589086893	4000	4000	4000	4000	0
166	20250314	172400	1589086893	4000	4000	4000	4000	0
167	20250314	172300	1589086893	4000	4000	4000	4000	0
168	20250314	172200	1589086893	4000	4000	4000	4000	0
169	20250314	172100	1589086893	4000	4000	4000	4000	0
170	20250314	172000	1589086893	4000	4000	4000	4000	0
171	20250314	171900	1589086893	4000	4000	4000	4000	0
172	20250314	171800	1589086893	4000	4000	4000	4000	0
173	20250314	171700	1589086893	4000	4000	4000	4000	0
174	20250314	171600	1589086893	4000	4000	4000	4000	0
175	20250314	171500	1589086893	4000	4000	4000	4000	0
176	20250314	171400	1589086893	4000	4000	4000	4000	0
177	20250314	171300	1589086893	4000	4000	4000	4000	0
178	20250314	171200	1589086893	4000	4000	4000	4000	0
179	20250314	171100	1589086893	4000	4000	4000	4000	0
180	20250314	171000	1589086893	4000	4000	4000	4000	0
181	20250314	170900	1589086893	4000	4000	4000	4000	0
182	20250314	170800	1589086893	4000	4000	4000	4000	1230
183	20250314	170700	1589086893	4000	4000	4000	4000	0
184	20250314	170600	1589086893	4000	4000	4000	4000	0
185	20250314	170500	1589086893	4000	4000	4000	4000	0
186	20250314	170400	1589086893	4000	4000	4000	4000	0
187	20250314	170300	1589086893	4000	4000	4000	4000	0
188	20250314	170200	1589086893	4000	4000	4000	4000	0
189	20250314	170100	1589086893	4000	4000	4000	4000	0
190	20250314	170000	1589086893	4000	4000	4000	4000	0
191	20250314	165900	1589086893	4000	4000	4000	4000	0
192	20250314	165800	1589086893	4000	4000	4000	4000	0
193	20250314	165700	1589086893	4000	4000	4000	4000	0
194	20250314	165600	1589086893	4000	4000	4000	4000	0
195	20250314	165500	1589086893	4000	4000	4000	4000	0
196	20250314	165400	1589086893	4000	4000	4000	4000	0
197	20250314	165300	1589086893	4000	4000	4000	4000	0
198	20250314	165200	1589086893	4000	4000	4000	4000	0
199	20250314	165100	1589086893	4000	4000	4000	4000	0
200	20250314	165000	1589086893	4000	4000	4000	4000	0
201	20250314	164900	1589086893	4000	4000	4000	4000	0
202	20250314	164800	1589086893	4000	4000	4000	4000	0
203	20250314	164700	1589086893	4000	4000	4000	4000	0
204	20250314	164600	1589086893	4000	4000	4000	4000	0
205	20250314	164500	1589086893	4000	4000	4000	4000	0
206	20250314	164400	1589086893	4000	4000	4000	4000	0
207	20250314	164300	1589086893	4000	4000	4000	4000	0
208	20250314	164200	1589086893	4000	4000	4000	4000	0
209	20250314	164100	1589086893	4000	4000	4000	4000	0
210	20250314	164000	1589086893	4000	4000	4000	4000	0
211	20250314	163900	1589086893	4000	4000	4000	4000	0
212	20250314	163800	1589086893	4000	4000	4000	4000	1230
213	20250314	163700	1589086893	4000	4000	4000	4000	0
214	20250314	163600	1589086893	4000	4000	4000	4000	0
215	20250314	163500	1589086893	4000	4000	4000	4000	0
216	20250314	163400	1589086893	4000	4000	4000	4000	0
217	20250314	163300	1589086893	4000	4000	4000	4000	0
218	20250314	163200	1589086893	4000	4000	4000	4000	0
219	20250314	163100	1589086893	4000	4000	4000	4000	0
220	20250314	163000	1589086893	4000	4000	4000	4000	0
221	20250314	162900	1589086893	4000	4000	4000	4000	0
222	20250314	162800	1589086893	4000	4000	4000	4000	0
223	20250314	162700	1589086893	4000	4000	4000	4000	0
224	20250314	162600	1589086893	4000	4000	4000	4000	0
225	20250314	162500	1589086893	4000	4000	4000	4000	0
226	20250314	162400	1589086893	4000	4000	4000	4000	0
227	20250314	162300	1589086893	4000	4000	4000	4000	0
228	20250314	162200	1589086893	4000	4000	4000	4000	0
229	20250314	162100	1589086893	4000	4000	4000	4000	0
230	20250314	162000	1589086893	4000	4000	4000	4000	0
231	20250314	161900	1589086893	4000	4000	4000	4000	0
232	20250314	161800	1589086893	4000	4000	4000	4000	0
233	20250314	161700	1589086893	4000	4000	4000	4000	0
234	20250314	161600	1589086893	4000	4000	4000	4000	0
235	20250314	161500	1589086893	4000	4000	4000	4000	0
236	20250314	161400	1589086893	4000	4000	4000	4000	0
237	20250314	161300	1589086893	4000	4000	4000	4000	0
238	20250314	161200	1589086893	4000	4000	4000	4000	0
239	20250314	161100	1589086893	4000	4000	4000	4000	0
240	20250314	161000	1589086893	4000	4000	4000	4000	0
241	20250314	160900	1589086893	4000	4000	4000	4000	0
242	20250314	160800	1589086893	4000	4000	4000	4000	1230
243	20250314	160700	1589086893	4000	4000	4000	4000	0
244	20250314	160600	1589086893	4000	4000	4000	4000	0
245	20250314	160500	1589086893	4000	4000	4000	4000	0
246	20250314	160400	1589086893	4000	4000	4000	4000	0
247	20250314	160300	1589086893	4000	4000	4000	4000	0
248	20250314	160200	1589086893	4000	4000	4000	4000	0
249	20250314	160100	1589086893	4000	4000	4000	4000	0
250	20250314	160000	1589086893	4000	4000	4000	4000	0
251	20250314	155900	1589086893	4000	4000	4000	4000	0
252	20250314	155800	1589086893	4000	4000	4000	4000	0
253	20250314	155700	1589086893	4000	4000	4000	4000	0
254	20250314	155600	1589086893	4000	4000	4000	4000	0
255	20250314	155500	1589086893	4000	4000	4000	4000	0
256	20250314	155400	1589086893	4000	4000	4000	4000	0
257	20250314	155300	1589086893	4000	4000	4000	4000	0
258	20250314	155200	1589086893	4000	4000	4000	4000	0
259	20250314	155100	1589086893	4000	4000	4000	4000	0
260	20250314	155000	1589086893	4000	4000	4000	4000	0
261	20250314	154900	1589086893	4000	4000	4000	4000	0
262	20250314	154800	1589086893	4000	4000	4000	4000	0
263	20250314	154700	1589086893	4000	4000	4000	4000	0
264	20250314	154600	1589086893	4000	4000	4000	4000	0
265	20250314	154500	1589086893	4000	4000	4000	4000	0
266	20250314	154400	1589086893	4000	4000	4000	4000	0
267	20250314	154300	1589086893	4000	4000	4000	4000	0
268	20250314	154200	1589086893	4000	4000	4000	4000	0
269	20250314	154100	1589086893	4000	4000	4000	4000	0
270	20250314	154000	1589086893	4000	4000	4000	4000	0
271	20250314	153900	1589086893	4000	4000	4000	4000	0
272	20250314	153800	1589086893	4000	4000	4000	4000	1230
273	20250314	153700	1589086893	4000	4000	4000	4000	0
274	20250314	153600	1589086893	4000	4000	4000	4000	0
275	20250314	153500	1589086893	4000	4000	4000	4000	0
276	20250314	153400	1589086893	4000	4000	4000	4000	0
277	20250314	153300	1589086893	4000	4000	4000	4000	0
278	20250314	153200	1589086893	4000	4000	4000	4000	0
279	20250314	153100	1589086893	4000	4000	4000	4000	0
280	20250314	153000	1589086893	4000	4000	4000	4000	1230
281	20250314	152900	1584166893	3965	3965	3965	3965	0
282	20250314	152800	1584166893	3965	3965	3965	3965	0
283	20250314	152700	1584166893	3965	3965	3965	3965	0
284	20250314	152600	1584166893	3965	3965	3965	3965	0
285	20250314	152500	1584166893	3965	3965	3965	3965	0
286	20250314	152400	1584166893	3965	3965	3965	3965	0
287	20250314	152300	1584166893	3965	3965	3965	3965	0
288	20250314	152200	1584166893	3965	3965	3965	3965	0
289	20250314	152100	1584166893	3965	3965	3965	3965	0
290	20250314	152000	1584166893	3965	3965	3965	3965	0
291	20250314	151900	1584166893	3965	3980	3980	3965	278
292	20250314	151800	1583060543	3970	3975	3980	3970	1008
293	20250314	151700	1579051368	3975	3960	3975	3960	614
294	20250314	151600	1576618263	3950	3950	3950	3950	0
295	20250314	151500	1576618263	3950	3955	3955	3950	109
296	20250314	151400	1576187693	3950	3950	3950	3950	0
297	20250314	151300	1576187693	3950	3950	3950	3950	0
298	20250314	151200	1576187693	3950	3965	3965	3950	248
299	20250314	151100	1575206798	4000	4000	4000	4000	5
300	20250314	151000	1575186798	4000	4000	4000	4000	1
301	20250314	150900	1575182798	3955	3955	3955	3955	0
302	20250314	150800	1575182798	3955	3955	3955	3955	1844
303	20250314	150700	1567889778	3955	3955	3955	3955	100
304	20250314	150600	1567494278	3960	3965	3965	3960	1015
305	20250314	150500	1563474488	3965	3975	3975	3965	85
306	20250314	150400	1563137423	3975	3990	3990	3970	1963
307	20250314	150300	1555319978	3990	3990	3990	3990	11
308	20250314	150200	1555276088	3995	3995	3995	3995	100
309	20250314	150100	1554876588	4000	3980	4000	3980	1123
310	20250314	150000	1550405528	3980	3990	3990	3980	5
311	20250314	145900	1550385608	3980	3980	3980	3980	5
312	20250314	145800	1550365708	4000	3995	4000	3995	128
313	20250314	145700	1549854163	3995	3995	3995	3995	0
314	20250314	145600	1549854163	3995	3995	3995	3995	37
315	20250314	145500	1549706348	3975	3975	3975	3975	2
316	20250314	145400	1549698398	3975	3975	3975	3975	0
317	20250314	145300	1549698398	3975	3975	3975	3975	201
318	20250314	145200	1548899423	3975	3990	3990	3975	460
319	20250314	145100	1547067023	3990	3990	3990	3990	5
320	20250314	145000	1547047073	3990	3985	3990	3985	40
321	20250314	144900	1546887503	3960	3970	3985	3960	540
322	20250314	144800	1544741233	3950	3950	3950	3950	0
323	20250314	144700	1544741233	3950	3950	3950	3950	1
324	20250314	144600	1544737283	3950	3950	3950	3950	0
325	20250314	144500	1544737283	3950	3950	3950	3950	626
326	20250314	144400	1542264583	3925	3925	3925	3925	1
327	20250314	144300	1542260658	3920	3920	3920	3920	0
328	20250314	144200	1542260658	3920	3940	3940	3920	1806
329	20250314	144100	1535165293	3940	3940	3940	3935	466
330	20250314	144000	1533330913	3940	3940	3940	3940	400
331	20250314	143900	1531754913	3970	3970	3970	3970	2
332	20250314	143800	1531746973	3940	3965	3965	3940	190
333	20250314	143700	1530996833	3965	3965	3965	3965	0
334	20250314	143600	1530996833	3965	3965	3965	3965	30
335	20250314	143500	1530877883	3965	3965	3965	3965	0
336	20250314	143400	1530877883	3965	3965	3965	3965	94
337	20250314	143300	1530505173	3970	3970	3970	3965	125
338	20250314	143200	1530009378	3970	3970	3970	3970	0
339	20250314	143100	1530009378	3970	3970	3970	3970	0
340	20250314	143000	1530009378	3970	3955	3970	3940	3467
341	20250314	142900	1516327808	3955	3955	3955	3950	25
342	20250314	142800	1516229033	3955	3980	3980	3950	4042
343	20250314	142700	1500226753	3975	3975	3975	3975	0
344	20250314	142600	1500226753	3975	3985	3985	3975	210
345	20250314	142500	1499391148	3985	3985	3985	3985	302
346	20250314	142400	1498187678	4015	4015	4015	4015	0
347	20250314	142300	1498187678	4015	4015	4015	3980	257
348	20250314	142200	1497163388	3995	3995	3995	3995	2
349	20250314	142100	1497155398	3995	3995	3995	3995	0
350	20250314	142000	1497155398	3995	3995	3995	3995	0
351	20250314	141900	1497155398	3995	4035	4050	3995	256
352	20250314	141800	1496118898	4010	3995	4010	3995	3200
353	20250314	141700	1483288193	3980	3980	3980	3980	0
354	20250314	141600	1483288193	3980	3985	3985	3980	20
355	20250314	141500	1483208523	3985	3985	3985	3985	0
356	20250314	141400	1483208523	3985	3985	3990	3985	29
357	20250314	141300	1483092858	3985	3985	3985	3985	15
358	20250314	141200	1483033083	3985	3985	3985	3985	0
359	20250314	141100	1483033083	3985	3985	3985	3985	1
360	20250314	141000	1483029098	3985	3985	3985	3985	0
361	20250314	140900	1483029098	3985	3985	3985	3985	5
362	20250314	140800	1483009173	3985	3985	3985	3985	13
363	20250314	140700	1482957368	3980	3980	3980	3980	0
364	20250314	140600	1482957368	3980	3980	3980	3980	21
365	20250314	140500	1482873788	3980	3980	3980	3980	27
366	20250314	140400	1482766328	3980	3980	3980	3980	0
367	20250314	140300	1482766328	3980	3980	3980	3980	52
368	20250314	140200	1482559368	3980	3980	3980	3980	260
369	20250314	140100	1481524568	3980	3980	3980	3980	120
370	20250314	140000	1481046968	3980	3980	3980	3980	4
371	20250314	135900	1481031048	3960	3960	3960	3960	558
372	20250314	135800	1478821368	3960	3960	3960	3960	0
373	20250314	135700	1478821368	3960	3965	3965	3960	536
374	20250314	135600	1476698258	3960	3965	3965	3960	495
375	20250314	135500	1474735958	3965	3965	3965	3965	0
376	20250314	135400	1474735958	3965	3965	3965	3965	0
377	20250314	135300	1474735958	3965	3990	3990	3965	29
378	20250314	135200	1474620393	3990	4005	4005	3990	31
379	20250314	135100	1474496538	4005	4000	4005	4000	492
380	20250314	135000	1472528053	4000	3980	4000	3980	1000
381	20250314	134900	1468546273	3960	3960	3960	3960	0
382	20250314	134800	1468546273	3960	3960	3960	3960	0
383	20250314	134700	1468546273	3960	3960	3960	3960	0
384	20250314	134600	1468546273	3960	3960	3960	3960	0
385	20250314	134500	1468546273	3960	3960	3960	3960	0
386	20250314	134400	1468546273	3960	3960	3960	3960	0
387	20250314	134300	1468546273	3960	3960	3960	3955	134
388	20250314	134200	1468015813	3960	3960	3960	3960	1558
389	20250314	134100	1461846133	3960	3960	3960	3960	0
390	20250314	134000	1461846133	3960	3960	3960	3960	0
391	20250314	133900	1461846133	3960	3960	3960	3960	0
392	20250314	133800	1461846133	3960	3960	3960	3960	0
393	20250314	133700	1461846133	3960	3960	3960	3960	0
394	20250314	133600	1461846133	3960	3960	3960	3960	1
395	20250314	133500	1461842173	3955	3955	3955	3955	0
396	20250314	133400	1461842173	3955	3965	3965	3950	3861
397	20250314	133300	1446572208	3970	3975	3975	3970	341
398	20250314	133200	1445217853	3975	3980	3980	3975	399
399	20250314	133100	1443630323	3985	3985	3985	3985	407
400	20250314	133000	1442008428	3985	3985	3985	3985	1
401	20250314	132900	1442004443	3985	3985	3985	3985	121
402	20250314	132800	1441522258	3985	3985	3985	3985	3
403	20250314	132700	1441510303	3980	3980	3980	3980	0
404	20250314	132600	1441510303	3980	3980	3980	3980	14
405	20250314	132500	1441454583	3980	3980	3980	3980	58
406	20250314	132400	1441223743	3975	3975	3975	3975	132
407	20250314	132300	1440699043	3975	3975	3975	3975	0
408	20250314	132200	1440699043	3975	3975	3975	3975	0
409	20250314	132100	1440699043	3975	3975	3975	3975	0
410	20250314	132000	1440699043	3975	3975	3975	3975	0
411	20250314	131900	1440699043	3975	3975	3975	3975	268
412	20250314	131800	1439633743	3975	3975	3975	3975	206
413	20250314	131700	1438814893	3975	3970	3975	3965	2046
414	20250314	131600	1430682158	3975	3975	3975	3975	200
415	20250314	131500	1429887158	3975	3975	3975	3975	25
416	20250314	131400	1429787783	3965	3990	3990	3965	6383
417	20250314	131300	1404392093	3995	3995	3995	3995	3
418	20250314	131200	1404380108	4000	4000	4000	4000	0
419	20250314	131100	1404380108	4000	4000	4000	4000	0
420	20250314	131000	1404380108	4000	4000	4000	4000	1
421	20250314	130900	1404376108	4000	4000	4000	4000	1
422	20250314	130800	1404372108	4000	4000	4000	4000	20
423	20250314	130700	1404292108	4000	4000	4000	4000	1
424	20250314	130600	1404288108	3990	3990	3990	3990	201
425	20250314	130500	1403486118	4000	4000	4000	4000	1
426	20250314	130400	1403482118	4000	3990	4000	3990	7
427	20250314	130300	1403454178	3990	3990	3990	3990	0
428	20250314	130200	1403454178	3990	4000	4000	3990	350
429	20250314	130100	1402056318	4000	4000	4000	4000	4
430	20250314	130000	1402040318	4000	4000	4000	4000	0
431	20250314	125900	1402040318	4000	4000	4000	4000	0
432	20250314	125800	1402040318	4000	4000	4000	4000	100
433	20250314	125700	1401640318	4000	4000	4000	4000	0
434	20250314	125600	1401640318	4000	4000	4000	4000	211
435	20250314	125500	1400796318	4000	4010	4010	3990	194
436	20250314	125400	1400020853	3990	3990	3990	3990	0
437	20250314	125300	1400020853	3990	3990	3990	3990	0
438	20250314	125200	1400020853	3990	3990	3990	3990	0
439	20250314	125100	1400020853	3990	3990	3990	3990	0
440	20250314	125000	1400020853	3990	3990	3990	3990	0
441	20250314	124900	1400020853	3990	3995	3995	3990	242
442	20250314	124800	1399054248	3995	3995	3995	3995	0
443	20250314	124700	1399054248	3995	3995	3995	3995	125
444	20250314	124600	1398554873	3995	3995	3995	3995	0
445	20250314	124500	1398554873	3995	3995	3995	3995	1
446	20250314	124400	1398550878	3995	3995	3995	3995	9
447	20250314	124300	1398514923	3995	3995	3995	3995	89
448	20250314	124200	1398159368	3975	3990	3990	3975	3319
449	20250314	124100	1384942868	3990	3990	3990	3990	0
450	20250314	124000	1384942868	3990	3990	3990	3990	7
451	20250314	123900	1384914938	3995	3995	3995	3995	218
452	20250314	123800	1384044028	3995	3995	3995	3995	75
453	20250314	123700	1383744403	4000	4000	4000	4000	0
454	20250314	123600	1383744403	4000	4000	4000	4000	0
455	20250314	123500	1383744403	4000	4010	4010	4000	61
456	20250314	123400	1383500303	4010	4010	4010	4010	1
457	20250314	123300	1383496293	4010	4010	4010	4010	0
458	20250314	123200	1383496293	4010	4010	4010	4010	89
459	20250314	123100	1383139403	4010	4010	4010	4010	0
460	20250314	123000	1383139403	4010	4010	4010	4010	2
461	20250314	122900	1383131383	4010	4010	4010	3985	557
462	20250314	122800	1380911178	3985	3990	3990	3985	242
463	20250314	122700	1379946393	3985	4010	4010	3985	6405
464	20250314	122600	1354389938	4015	4015	4015	4015	1
465	20250314	122500	1354385923	4015	4015	4015	4015	0
466	20250314	122400	1354385923	4015	4015	4015	4015	2
467	20250314	122300	1354377893	4015	4015	4015	4015	20
468	20250314	122200	1354297593	4015	4015	4015	4015	7
469	20250314	122100	1354269488	4010	4015	4015	4010	40
470	20250314	122000	1354109013	4010	4005	4010	4005	2089
471	20250314	121900	1345742083	3990	3990	3990	3990	0
472	20250314	121800	1345742083	3990	3990	3990	3990	4
473	20250314	121700	1345726123	3990	3990	3990	3990	600
474	20250314	121600	1343332123	4000	4000	4000	4000	499
475	20250314	121500	1341336123	4000	4000	4000	4000	0
476	20250314	121400	1341336123	4000	4000	4000	4000	0
477	20250314	121300	1341336123	4000	3990	4000	3985	3720
478	20250314	121200	1326499223	3995	4000	4000	3990	633
479	20250314	121100	1323971908	4000	4000	4000	3990	317
480	20250314	121000	1322705138	4000	4000	4000	4000	228
481	20250314	120900	1321793138	3995	4010	4010	3995	1785
482	20250314	120800	1314653653	4015	4015	4015	4015	0
483	20250314	120700	1314653653	4015	4015	4015	4015	1
484	20250314	120600	1314649638	4010	4010	4010	4010	0
485	20250314	120500	1314649638	4010	4020	4020	4010	1166
486	20250314	120400	1309967468	4025	4025	4025	4025	0
487	20250314	120300	1309967468	4025	4025	4025	4025	0
488	20250314	120200	1309967468	4025	4025	4025	4025	1
489	20250314	120100	1309963443	4025	4025	4025	4025	342
490	20250314	120000	1308586893	4030	4030	4030	4030	147
491	20250314	115900	1307994483	4030	4030	4030	4030	20
492	20250314	115800	1307913883	4040	4040	4040	4040	0
493	20250314	115700	1307913883	4040	4040	4040	4040	0
494	20250314	115600	1307913883	4040	4040	4040	4040	2
495	20250314	115500	1307905803	4040	4040	4040	4040	1
496	20250314	115400	1307901763	4040	4025	4040	4020	40
497	20250314	115300	1307740928	4015	4015	4015	4015	0
498	20250314	115200	1307740928	4015	4015	4015	4015	0
499	20250314	115100	1307740928	4015	4035	4035	4010	600
500	20250314	115000	1305330488	4050	4050	4050	4050	21
501	20250314	114900	1305245438	4050	4050	4050	4050	4
502	20250314	114800	1305229238	4030	4050	4050	4030	395
503	20250314	114700	1303636838	4050	4050	4050	4050	8
504	20250314	114600	1303604438	4055	4055	4055	4055	0
505	20250314	114500	1303604438	4055	4050	4055	4050	8
506	20250314	114400	1303572028	4050	4050	4050	4050	0
507	20250314	114300	1303572028	4050	4045	4050	4030	1001
508	20250314	114200	1299537773	4050	4050	4050	4050	72
509	20250314	114100	1299246173	4050	4060	4060	4050	365
510	20250314	114000	1297764863	4050	4045	4050	4045	1089
511	20250314	113900	1293354653	4035	4035	4040	4035	462
512	20250314	113800	1291490468	4035	4035	4035	4035	39
513	20250314	113700	1291333103	4030	4030	4030	4030	0
514	20250314	113600	1291333103	4030	4030	4030	4030	0
515	20250314	113500	1291333103	4030	4025	4030	4025	151
516	20250314	113400	1290724688	4030	4030	4030	4030	0
517	20250314	113300	1290724688	4030	4030	4030	4030	24
518	20250314	113200	1290627968	4030	4030	4030	4030	7
519	20250314	113100	1290599758	4030	4030	4035	4030	114
520	20250314	113000	1290140233	4030	4030	4030	4030	428
521	20250314	112900	1288415393	4030	4030	4030	4030	51
522	20250314	112800	1288209863	4030	4030	4030	4030	585
523	20250314	112700	1285852313	4030	4025	4030	4025	376
524	20250314	112600	1284338808	4020	4025	4025	4020	604
525	20250314	112500	1281908218	4020	4020	4020	4020	15
526	20250314	112400	1281847918	4020	4025	4025	4020	23
527	20250314	112300	1281755403	4025	4020	4025	4020	142
528	20250314	112200	1281184558	4010	4010	4010	4010	40
529	20250314	112100	1281024158	4020	4020	4020	4020	22
530	20250314	112000	1280935718	4020	4020	4020	4020	899
531	20250314	111900	1277321738	4000	4005	4005	4000	135
532	20250314	111800	1276781663	4005	4000	4005	4000	215
533	20250314	111700	1275921363	4000	4000	4000	4000	42
534	20250314	111600	1275753363	4000	4015	4015	4000	2151
535	20250314	111500	1267147613	4010	4010	4010	4010	30
536	20250314	111400	1267027313	4015	4015	4015	4015	1
537	20250314	111300	1267023298	4000	4015	4017	4000	90
538	20250314	111200	1266662754	4015	4005	4015	4000	333
539	20250314	111100	1265329879	4005	4015	4015	4005	122
540	20250314	111000	1264840759	4015	4015	4015	4015	138
541	20250314	110900	1264286689	4000	4000	4000	4000	0
542	20250314	110800	1264286689	4000	4000	4000	4000	139
543	20250314	110700	1263730689	4000	4007	4007	4000	548
544	20250314	110600	1261537268	4020	4005	4020	4000	3285
545	20250314	110500	1248397063	4010	4015	4015	4010	2
546	20250314	110400	1248389038	4005	4035	4035	4005	1056
547	20250314	110300	1244144223	4035	4005	4035	4005	1803
548	20250314	110200	1236922738	4015	4015	4015	4010	1687
549	20250314	110100	1230155749	4020	4025	4025	4020	297
550	20250314	110000	1228961799	4025	4010	4025	4010	74
551	20250314	105900	1228665044	4025	4030	4030	4010	53
552	20250314	105800	1228452064	4010	4030	4030	4010	3005
553	20250314	105700	1216362374	4030	4035	4035	4030	1182
554	20250314	105600	1211593634	4035	4035	4035	4035	27
555	20250314	105500	1211484689	4035	4030	4035	4030	353
556	20250314	105400	1210061909	4030	4020	4030	4020	1127
557	20250314	105300	1205530089	4020	4020	4020	4020	1
558	20250314	105200	1205526069	4010	4035	4035	4010	1125
559	20250314	105100	1201013434	4035	4020	4035	4005	613
560	20250314	105000	1198554684	4035	4030	4035	4020	1011
561	20250314	104900	1194485429	4005	4025	4040	4005	12936
562	20250314	104800	1142575109	4020	4025	4040	4020	627
563	20250314	104700	1140052369	4025	4040	4050	4025	682
564	20250314	104600	1137298644	4040	4040	4040	4030	574
565	20250314	104500	1134983114	4030	4035	4045	4025	684
566	20250314	104400	1132221244	4020	4020	4055	4015	883
567	20250314	104300	1128671459	4035	4045	4045	4015	2157
568	20250314	104200	1119982329	4045	4020	4045	4015	1451
569	20250314	104100	1114146779	4020	4050	4070	4020	4283
570	20250314	104000	1096835754	4050	4055	4095	4050	3086
571	20250314	103900	1084287289	4050	4035	4050	4020	8986
572	20250314	103800	1048073144	4035	4010	4045	4010	8925
573	20250314	103700	1012172314	4020	4117	4180	4015	43933
574	20250314	103600	832940164	4120	4105	4180	4060	38896
575	20250314	103500	672936054	4315	4315	4315	4315	0
576	20250314	103400	672936054	4315	4345	4535	4160	59553
577	20250314	103300	409671129	4340	4395	4395	4340	8072
578	20250314	103200	374287919	4370	4370	4370	4370	0
579	20250314	103100	374287919	4370	4300	4370	4290	5026
580	20250314	103000	352456219	4300	4290	4310	4260	2492
581	20250314	102900	341725839	4280	4230	4310	4230	5464
582	20250314	102800	318349529	4235	4255	4255	4235	14
583	20250314	102700	318290185	4255	4260	4260	4255	86
584	20250314	102600	317923850	4260	4210	4260	4210	5158
585	20250314	102500	296042070	4205	4190	4205	4190	74
586	20250314	102400	295730975	4175	4175	4175	4175	0
587	20250314	102300	295730975	4175	4180	4180	4175	1000
588	20250314	102200	291555370	4170	4200	4200	4170	1001
589	20250314	102100	287374830	4200	4185	4200	4185	2451
590	20250314	102000	277101040	4185	4190	4190	4185	2
591	20250314	101900	277092665	4190	4190	4190	4190	0
592	20250314	101800	277092665	4190	4190	4190	4165	8
593	20250314	101700	277059295	4190	4190	4190	4190	1
594	20250314	101600	277055105	4190	4185	4195	4185	203
595	20250314	101500	276204245	4160	4165	4165	4160	35
596	20250314	101400	276058615	4185	4185	4185	4185	1
597	20250314	101300	276054430	4185	4185	4185	4185	0
598	20250314	101200	276054430	4185	4185	4185	4185	1
599	20250314	101100	276050245	4195	4190	4195	4190	358
600	20250314	101000	274548540	4195	4195	4195	4195	0
601	20250314	100900	274548540	4195	4195	4195	4195	1
602	20250314	100800	274544345	4170	4170	4170	4170	0
603	20250314	100700	274544345	4170	4170	4170	4170	150
604	20250314	100600	273918845	4170	4170	4170	4170	2
605	20250314	100500	273910505	4170	4170	4170	4170	10
606	20250314	100400	273868805	4160	4165	4165	4160	200
607	20250314	100300	273036100	4210	4210	4210	4210	0
608	20250314	100200	273036100	4210	4210	4210	4210	400
609	20250314	100100	271352100	4210	4170	4210	4160	450
610	20250314	100000	269470120	4170	4200	4200	4170	73
611	20250314	095900	269164970	4230	4205	4230	4205	99
612	20250314	095800	268748375	4235	4210	4235	4205	469
613	20250314	095700	266764595	4210	4245	4245	4210	218
614	20250314	095600	265844560	4245	4215	4245	4210	530
615	20250314	095500	263597970	4250	4245	4250	4245	300
616	20250314	095400	262323020	4250	4220	4250	4215	1035
617	20250314	095300	257941890	4255	4235	4255	4235	560
618	20250314	095200	255559690	4260	4240	4260	4240	1314
619	20250314	095100	249976630	4255	4210	4260	4210	2143
620	20250314	095000	240879195	4210	4200	4230	4200	2246
621	20250314	094900	231433525	4200	4135	4200	4135	8131
622	20250314	094800	197604215	4140	4130	4140	4130	1305
623	20250314	094700	192209750	4130	4080	4130	4080	334
624	20250314	094600	190845330	4075	4105	4105	4075	498
625	20250314	094500	188810485	4140	4130	4155	4130	134
626	20250314	094400	188256045	4110	4125	4125	4110	2498
627	20250314	094300	177984000	4125	4130	4130	4125	214
628	20250314	094200	177100245	4130	4110	4135	4110	3250
629	20250314	094100	163739280	4110	4110	4110	4110	1
630	20250314	094000	163735170	4110	4095	4110	4095	408
631	20250314	093900	162061340	4045	4105	4105	4035	417
632	20250314	093800	160370135	4110	4135	4135	4110	157
633	20250314	093700	159723375	4145	4150	4150	4145	13
634	20250314	093600	159669465	4150	4180	4185	4150	42
635	20250314	093500	159494890	4165	4180	4190	4165	253
636	20250314	093400	158440095	4180	4190	4190	4130	415
637	20250314	093300	156708160	4190	4170	4190	4170	5218
638	20250314	093200	134925150	4170	4170	4170	4170	1004
639	20250314	093100	130738470	4170	4125	4170	4110	1451
640	20250314	093000	124698000	4170	4165	4170	4165	808
641	20250314	092900	121329845	4165	4170	4175	4165	1941
642	20250314	092800	113236755	4170	4135	4170	4135	1861
643	20250314	092700	105498805	4140	4145	4150	4095	1346
644	20250314	092600	99931565	4145	4070	4150	4070	4286
645	20250314	092500	82176325	4110	4100	4120	4070	1109
646	20250314	092400	77617720	4100	4075	4100	4075	2410
647	20250314	092300	67753205	4075	4015	4080	4015	2240
648	20250314	092200	58646435	4015	3970	4015	3970	966
649	20250314	092100	54784280	3980	3975	3980	3975	1263
650	20250314	092000	49763605	3970	3965	3970	3965	1010
651	20250314	091900	45754020	3965	3960	3965	3960	406
652	20250314	091800	44144625	3925	3970	3970	3915	3134
653	20250314	091700	31834065	3970	3970	3970	3930	2038
654	20250314	091600	23803355	3950	3950	3950	3950	0
655	20250314	091500	23803355	3950	3950	3950	3950	0
656	20250314	091400	23803355	3950	3965	3965	3950	100
657	20250314	091300	23407980	3970	3975	3975	3970	30
658	20250314	091200	23288825	3950	3950	3950	3950	331
659	20250314	091100	21981375	3945	3955	3955	3945	700
660	20250314	091000	19217510	3955	4015	4015	3955	51
661	20250314	090900	19015485	3955	3955	3955	3955	0
662	20250314	090800	19015485	3955	3995	3995	3950	807
663	20250314	090700	15815865	3995	3995	3995	3995	7
664	20250314	090600	15787900	3995	4000	4000	3995	786
665	20250314	090500	12645400	4060	4065	4065	4010	14
666	20250314	090400	12588600	4075	4075	4075	4075	0
667	20250314	090300	12588600	4075	4075	4075	4075	1
668	20250314	090200	12584525	3990	3990	3990	3990	0
669	20250314	090100	12584525	3990	4090	4090	3975	3100
670	20250314	090000	246450	3975	3975	3975	3975	62